South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
33.24
+0.21 (0.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.90 | 33.41 | 32.56 | 33.24 | 33.24 | 0.64% | 30,131 |
| Apr 23, 2025 | 33.62 | 34.00 | 32.70 | 33.03 | 33.03 | 0.27% | 30,452 |
| Apr 22, 2025 | 32.22 | 33.12 | 31.88 | 32.94 | 32.94 | 3.32% | 25,895 |
| Apr 21, 2025 | 31.73 | 32.22 | 31.49 | 31.88 | 31.88 | -0.99% | 22,996 |
| Apr 17, 2025 | 31.65 | 32.55 | 31.65 | 32.20 | 32.20 | 1.74% | 41,996 |
| Apr 16, 2025 | 31.62 | 32.04 | 31.60 | 31.65 | 31.65 | -0.44% | 38,973 |
| Apr 15, 2025 | 31.11 | 31.95 | 31.11 | 31.79 | 31.79 | 1.99% | 29,521 |
| Apr 14, 2025 | 31.14 | 33.03 | 30.36 | 31.17 | 31.17 | 1.43% | 61,024 |
| Apr 11, 2025 | 30.57 | 30.96 | 30.50 | 30.73 | 30.73 | -0.71% | 41,180 |
| Apr 10, 2025 | 31.65 | 31.98 | 30.50 | 30.95 | 30.95 | -4.15% | 35,407 |
| Apr 9, 2025 | 30.40 | 33.43 | 30.40 | 32.29 | 32.29 | 4.40% | 50,726 |
| Apr 8, 2025 | 31.84 | 32.07 | 30.39 | 30.93 | 30.93 | -0.80% | 43,492 |
| Apr 7, 2025 | 30.38 | 32.12 | 30.11 | 31.18 | 31.18 | -0.10% | 67,133 |
| Apr 4, 2025 | 30.34 | 31.34 | 30.01 | 31.21 | 31.21 | -0.76% | 92,002 |
| Apr 3, 2025 | 31.53 | 32.80 | 30.79 | 31.45 | 31.45 | -4.93% | 82,745 |
| Apr 2, 2025 | 32.65 | 33.16 | 32.60 | 33.08 | 33.08 | -0.27% | 34,286 |
| Apr 1, 2025 | 32.58 | 33.48 | 32.53 | 33.17 | 33.17 | 0.15% | 43,257 |
| Mar 31, 2025 | 32.67 | 33.48 | 32.67 | 33.12 | 33.12 | 0.12% | 155,147 |
| Mar 28, 2025 | 33.82 | 34.04 | 32.98 | 33.08 | 33.08 | -2.16% | 31,811 |
| Mar 27, 2025 | 33.98 | 33.98 | 33.39 | 33.81 | 33.81 | 0.63% | 35,553 |
| Mar 26, 2025 | 33.67 | 34.43 | 33.54 | 33.60 | 33.60 | 0.12% | 25,254 |
| Mar 25, 2025 | 33.77 | 33.82 | 33.51 | 33.56 | 33.56 | 0.06% | 44,703 |
| Mar 24, 2025 | 33.09 | 33.59 | 33.09 | 33.54 | 33.54 | 2.95% | 24,369 |
| Mar 21, 2025 | 32.42 | 32.99 | 32.04 | 32.58 | 32.58 | -1.03% | 96,564 |
| Mar 20, 2025 | 32.84 | 33.40 | 32.40 | 32.92 | 32.92 | -0.84% | 20,602 |
| Mar 19, 2025 | 32.73 | 33.25 | 32.40 | 33.20 | 33.20 | 0.91% | 35,810 |
| Mar 18, 2025 | 32.63 | 33.26 | 32.63 | 32.90 | 32.90 | -0.18% | 25,113 |
| Mar 17, 2025 | 32.76 | 33.34 | 32.67 | 32.96 | 32.96 | 0.03% | 23,436 |
| Mar 14, 2025 | 32.50 | 33.03 | 32.40 | 32.95 | 32.95 | 1.76% | 16,302 |
| Mar 13, 2025 | 32.88 | 33.01 | 32.37 | 32.38 | 32.38 | -0.74% | 24,019 |
| Mar 12, 2025 | 32.67 | 32.85 | 32.42 | 32.62 | 32.62 | 0.37% | 39,836 |
| Mar 11, 2025 | 32.84 | 32.93 | 32.49 | 32.50 | 32.50 | -0.73% | 41,129 |
| Mar 10, 2025 | 33.35 | 33.56 | 32.65 | 32.74 | 32.74 | -3.11% | 60,461 |
| Mar 7, 2025 | 33.21 | 34.01 | 33.19 | 33.79 | 33.79 | -0.18% | 23,708 |
| Mar 6, 2025 | 33.46 | 33.94 | 33.27 | 33.85 | 33.85 | 0.53% | 30,748 |
| Mar 5, 2025 | 33.94 | 34.65 | 33.60 | 33.67 | 33.67 | -0.80% | 33,077 |
| Mar 4, 2025 | 34.67 | 34.76 | 33.94 | 33.94 | 33.94 | -2.81% | 31,075 |
| Mar 3, 2025 | 35.14 | 35.66 | 34.65 | 34.92 | 34.92 | -0.91% | 35,912 |
| Feb 28, 2025 | 34.75 | 35.27 | 34.59 | 35.24 | 35.24 | 1.76% | 31,949 |
| Feb 27, 2025 | 34.45 | 34.78 | 34.45 | 34.63 | 34.63 | 0.09% | 18,240 |
| Feb 26, 2025 | 34.34 | 34.71 | 34.22 | 34.60 | 34.60 | 1.14% | 27,013 |
| Feb 25, 2025 | 34.18 | 34.66 | 33.95 | 34.21 | 34.21 | 0.94% | 36,599 |
| Feb 24, 2025 | 34.16 | 34.70 | 33.76 | 33.89 | 33.89 | 0.27% | 24,484 |
| Feb 21, 2025 | 35.17 | 35.17 | 33.80 | 33.80 | 33.80 | -2.65% | 19,183 |
| Feb 20, 2025 | 35.02 | 35.02 | 34.23 | 34.72 | 34.72 | -1.64% | 12,995 |
| Feb 19, 2025 | 35.17 | 35.43 | 34.83 | 35.30 | 35.30 | -0.23% | 18,377 |
| Feb 18, 2025 | 35.38 | 37.35 | 35.08 | 35.38 | 35.38 | -0.34% | 44,777 |
| Feb 14, 2025 | 35.96 | 36.04 | 35.15 | 35.50 | 35.50 | -0.42% | 26,918 |
| Feb 13, 2025 | 35.51 | 35.70 | 35.09 | 35.65 | 35.65 | 0.59% | 39,116 |
| Feb 12, 2025 | 36.11 | 36.22 | 35.41 | 35.44 | 35.44 | -3.30% | 40,725 |